Oracle Corporation (BKK:ORCL80)
Thailand · Delayed Price · Currency is THB 4.680
-0.080 (-1.68%)
At close: Aug 21, 2026
BKK:ORCL80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.72 | 4.78 | 4.64 | 4.68 | 4.68 | -1.68% | 216,243 |
| Aug 20, 2026 | 4.62 | 4.82 | 4.54 | 4.76 | 4.76 | 1.28% | 329,506 |
| Aug 19, 2026 | 4.70 | 4.82 | 4.66 | 4.70 | 4.70 | - | 837,603 |
| Aug 18, 2026 | 4.92 | 4.94 | 4.70 | 4.70 | 4.70 | -4.08% | 430,596 |
| Aug 17, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -5.77% | 4,872,044 |
| Aug 14, 2026 | 5.05 | 5.25 | 5.00 | 5.20 | 5.20 | 2.97% | 2,011,208 |
| Aug 13, 2026 | 5.00 | 5.10 | 4.80 | 5.05 | 5.05 | 1.00% | 731,467 |
| Aug 11, 2026 | 4.92 | 5.00 | 4.86 | 5.00 | 5.00 | 2.04% | 730,999 |
| Aug 10, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 2.94% | 2,503,441 |
| Aug 7, 2026 | 4.64 | 4.84 | 4.62 | 4.76 | 4.76 | 3.48% | 258,119 |
| Aug 6, 2026 | 4.80 | 4.88 | 4.58 | 4.60 | 4.60 | -3.36% | 381,495 |
| Aug 5, 2026 | 4.84 | 4.94 | 4.64 | 4.76 | 4.76 | 2.15% | 648,548 |
| Aug 4, 2026 | 4.44 | 4.84 | 4.38 | 4.66 | 4.66 | 5.43% | 1,640,487 |
| Aug 3, 2026 | 4.38 | 4.42 | 4.22 | 4.42 | 4.42 | 0.45% | 1,306,832 |
| Jul 31, 2026 | 4.32 | 4.44 | 4.04 | 4.40 | 4.40 | 10.00% | 4,260,155 |
| Jul 30, 2026 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 61,006 |
| Jul 27, 2026 | 3.94 | 4.16 | 3.90 | 3.98 | 3.98 | -4.33% | 1,299,836 |
| Jul 24, 2026 | 4.26 | 4.26 | 4.04 | 4.16 | 4.16 | -2.35% | 521,333 |
| Jul 23, 2026 | 4.26 | 4.34 | 4.22 | 4.26 | 4.26 | - | 918,000 |
| Jul 22, 2026 | 4.30 | 4.34 | 4.14 | 4.26 | 4.26 | 2.90% | 1,266,008 |
| Jul 21, 2026 | 4.14 | 4.26 | 4.06 | 4.14 | 4.14 | -3.27% | 650,361 |
| Jul 20, 2026 | 4.12 | 4.34 | 4.06 | 4.28 | 4.28 | 3.88% | 369,233 |
| Jul 17, 2026 | 4.48 | 4.48 | 4.08 | 4.12 | 4.12 | -8.85% | 837,354 |
| Jul 16, 2026 | 4.36 | 4.52 | 4.34 | 4.52 | 4.52 | 3.67% | 455,602 |
| Jul 15, 2026 | 4.32 | 4.42 | 4.30 | 4.36 | 4.36 | -2.24% | 182,120 |
| Jul 14, 2026 | 4.70 | 4.70 | 4.40 | 4.46 | 4.46 | -5.51% | 169,848 |